Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.453,25 +1.278,26 (+2,06%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:90.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802C00090000 | 2024-07-26 4:01PM EDT | 2024-08-02 | 2.69 | 2.23 | 2.76 | +0.19 | +7.60% | 193 | 488 | 27.83% |
| XLE240809C00090000 | 2024-07-26 12:01PM EDT | 2024-08-09 | 2.80 | 2.65 | 3.85 | 0.00 | - | 2 | 138 | 36.67% |
| XLE240816C00090000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 3.26 | 3.05 | 3.60 | +0.06 | +1.87% | 1,071 | 5,601 | 26.88% |
| XLE240823C00090000 | 2024-07-24 9:40AM EDT | 2024-08-23 | 3.50 | 3.30 | 3.95 | +0.65 | +22.81% | 2 | 41 | 26.98% |
| XLE240830C00090000 | 2024-07-23 3:42PM EDT | 2024-08-30 | 2.70 | 2.94 | 4.20 | 0.00 | - | 2 | 3 | 26.47% |
| XLE240920C00090000 | 2024-07-26 3:21PM EDT | 2024-09-20 | 4.50 | 4.30 | 5.15 | +0.05 | +1.12% | 103 | 11,268 | 27.82% |
| XLE240930C00090000 | 2024-07-26 10:07AM EDT | 2024-09-30 | 4.80 | 3.75 | 6.30 | +0.55 | +12.94% | 3 | 554 | 33.23% |
| XLE241018C00090000 | 2024-07-26 10:58AM EDT | 2024-10-18 | 4.55 | 3.85 | 6.90 | +0.45 | +10.98% | 101 | 330 | 32.95% |
| XLE241115C00090000 | 2024-07-26 10:30AM EDT | 2024-11-15 | 5.62 | 5.00 | 6.30 | -0.23 | -3.93% | 41 | 2,018 | 25.50% |
| XLE241220C00090000 | 2024-07-26 3:25PM EDT | 2024-12-20 | 6.87 | 5.70 | 7.70 | +0.28 | +4.25% | 8 | 1,031 | 28.42% |
| XLE241231C00090000 | 2024-07-26 12:28PM EDT | 2024-12-31 | 6.86 | 5.40 | 8.80 | +1.07 | +18.48% | 14 | 76 | 32.07% |
| XLE250117C00090000 | 2024-07-26 2:48PM EDT | 2025-01-17 | 6.95 | 6.75 | 8.45 | +0.45 | +6.92% | 9 | 9,468 | 29.07% |
| XLE250321C00090000 | 2024-07-24 9:55AM EDT | 2025-03-21 | 7.00 | 6.10 | 9.60 | 0.00 | - | 1 | 160 | 28.88% |
| XLE250331C00090000 | 2024-07-24 11:45AM EDT | 2025-03-31 | 7.10 | 6.90 | 10.00 | 0.00 | - | 5 | 42 | 29.65% |
| XLE250620C00090000 | 2024-07-25 1:27PM EDT | 2025-06-20 | 9.25 | 8.85 | 12.00 | 0.00 | - | 10 | 2,076 | 31.61% |
| XLE250630C00090000 | 2024-07-22 9:35AM EDT | 2025-06-30 | 9.10 | 8.10 | 12.00 | 0.00 | - | 2 | 4 | 31.14% |
| XLE250919C00090000 | 2024-07-16 3:32PM EDT | 2025-09-19 | 10.50 | 9.15 | 13.00 | 0.00 | - | 5 | 5 | 30.58% |
| XLE251219C00090000 | 2024-07-25 3:31PM EDT | 2025-12-19 | 11.40 | 10.30 | 14.00 | 0.00 | - | 5 | 730 | 30.09% |
| XLE260116C00090000 | 2024-07-25 2:36PM EDT | 2026-01-16 | 11.35 | 10.75 | 14.00 | 0.00 | - | 13 | 393 | 29.30% |
| XLE260618C00090000 | 2024-07-11 2:36PM EDT | 2026-06-18 | 11.80 | 10.50 | 15.50 | 0.00 | - | 1 | 55 | 28.91% |
| XLE261218C00090000 | 2024-07-25 10:09AM EDT | 2026-12-18 | 13.20 | 12.05 | 16.50 | 0.00 | - | 2 | 103 | 27.52% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802P00090000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.34 | 0.10 | 0.34 | -0.13 | -27.66% | 173 | 483 | 22.02% |
| XLE240809P00090000 | 2024-07-26 2:36PM EDT | 2024-08-09 | 0.52 | 0.32 | 0.69 | -0.28 | -35.00% | 483 | 191 | 21.70% |
| XLE240816P00090000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 0.79 | 0.54 | 0.80 | -0.10 | -11.24% | 279 | 9,502 | 19.19% |
| XLE240823P00090000 | 2024-07-26 2:32PM EDT | 2024-08-23 | 0.99 | 0.50 | 1.04 | -0.43 | -30.28% | 70 | 62 | 19.29% |
| XLE240830P00090000 | 2024-07-26 3:38PM EDT | 2024-08-30 | 1.18 | 1.06 | 1.19 | -0.19 | -13.87% | 133 | 47 | 18.73% |
| XLE240920P00090000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 1.58 | 1.49 | 1.81 | -0.07 | -4.24% | 78 | 18,391 | 19.46% |
| XLE240930P00090000 | 2024-07-26 9:34AM EDT | 2024-09-30 | 2.12 | 1.65 | 2.27 | +0.06 | +2.91% | 1 | 352 | 21.03% |
| XLE241018P00090000 | 2024-07-26 1:23PM EDT | 2024-10-18 | 2.20 | 2.05 | 2.46 | -0.35 | -13.73% | 5 | 262 | 19.78% |
| XLE241115P00090000 | 2024-07-26 1:03PM EDT | 2024-11-15 | 2.87 | 2.00 | 4.90 | -0.25 | -8.01% | 6 | 3,053 | 29.51% |
| XLE241220P00090000 | 2024-07-26 1:35PM EDT | 2024-12-20 | 3.35 | 3.15 | 4.85 | -0.35 | -9.46% | 56 | 8,005 | 25.53% |
| XLE241231P00090000 | 2024-07-26 2:44PM EDT | 2024-12-31 | 3.65 | 2.91 | 5.15 | -0.10 | -2.67% | 5 | 89 | 25.90% |
| XLE250117P00090000 | 2024-07-26 2:19PM EDT | 2025-01-17 | 3.75 | 3.55 | 5.50 | -0.15 | -3.85% | 246 | 8,931 | 26.02% |
| XLE250321P00090000 | 2024-07-25 3:29PM EDT | 2025-03-21 | 4.66 | 4.25 | 4.90 | +0.16 | +3.56% | 2 | 1,356 | 20.24% |
| XLE250331P00090000 | 2024-07-11 3:25PM EDT | 2025-03-31 | 5.40 | 4.05 | 5.85 | 0.00 | - | 1 | 5 | 23.05% |
| XLE250620P00090000 | 2024-07-24 11:17AM EDT | 2025-06-20 | 5.93 | 5.05 | 8.00 | 0.00 | - | 42 | 6,029 | 26.32% |
| XLE250630P00090000 | 2024-07-15 10:47AM EDT | 2025-06-30 | 5.75 | 3.25 | 8.00 | 0.00 | - | 1 | 2 | 25.93% |
| XLE250919P00090000 | 2024-06-28 12:37PM EDT | 2025-09-19 | 6.50 | 5.60 | 9.00 | 0.00 | - | 3 | 4 | 25.90% |
| XLE251219P00090000 | 2024-07-05 2:43PM EDT | 2025-12-19 | 7.92 | 5.90 | 7.65 | 0.00 | - | 2 | 247 | 20.30% |
| XLE260116P00090000 | 2024-07-24 9:34AM EDT | 2026-01-16 | 7.85 | 6.70 | 10.00 | 0.00 | - | 1 | 450 | 25.16% |
| XLE260618P00090000 | 2024-06-14 10:28AM EDT | 2026-06-18 | 10.65 | 6.70 | 11.50 | 0.00 | - | 42 | 110 | 25.26% |
| XLE261218P00090000 | 2024-07-25 1:38PM EDT | 2026-12-18 | 9.56 | 7.00 | 12.00 | 0.00 | - | 3 | 101 | 23.37% |
© 2024 Yahoo. Tutti i diritti riservati.